Huali Industries historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	10.090	10.090	10.090	10.090	10.090	0
2023-08-01	10.090	10.090	10.090	10.090	10.090	0
2023-07-31	9.580	10.500	9.580	10.090	10.090	18,294,704
2023-07-28	9.430	9.660	9.390	9.570	9.570	6,612,120
2023-07-27	9.630	9.630	9.340	9.480	9.480	5,981,073
2023-07-26	9.590	9.740	9.530	9.620	9.620	9,695,398
2023-07-25	9.230	9.630	9.230	9.600	9.600	10,741,969
2023-07-24	9.150	9.250	9.110	9.220	9.220	4,339,600
2023-07-21	9.000	9.210	8.960	9.150	9.150	5,483,300
2023-07-20	9.240	9.270	9.030	9.040	9.040	4,635,500
2023-07-19	9.170	9.210	9.080	9.200	9.200	4,444,716
2023-07-18	9.130	9.210	9.050	9.130	9.130	4,462,887
2023-07-17	9.240	9.240	9.080	9.140	9.140	5,446,000
2023-07-14	9.090	9.280	9.010	9.200	9.200	11,193,330
2023-07-13	8.920	8.980	8.800	8.890	8.890	4,499,106
2023-07-12	9.090	9.130	8.870	8.920	8.920	6,007,149
2023-07-11	9.230	9.280	9.020	9.080	9.080	6,557,956
2023-07-10	9.050	9.290	8.940	9.200	9.200	11,763,634
2023-07-07	8.680	9.110	8.660	9.020	9.020	11,384,079
2023-07-06	8.680	8.790	8.630	8.710	8.710	3,018,900
2023-07-05	8.860	8.870	8.630	8.670	8.670	5,090,500
2023-07-04	8.820	8.880	8.770	8.860	8.826	4,255,649
2023-07-03	8.810	8.950	8.750	8.830	8.796	4,299,500
2023-06-30	8.860	8.980	8.790	8.800	8.766	5,777,417
2023-06-29	8.690	8.830	8.660	8.690	8.657	4,989,100
2023-06-28	8.640	8.740	8.500	8.660	8.627	5,269,003
2023-06-27	8.480	8.690	8.480	8.660	8.627	5,054,800
2023-06-26	8.770	8.770	8.450	8.490	8.457	5,608,798
2023-06-21	8.810	8.940	8.670	8.830	8.796	5,703,174
2023-06-20	9.130	9.130	8.880	8.940	8.906	6,841,253
2023-06-19	9.040	9.250	8.970	9.170	9.135	9,620,787
2023-06-16	9.040	9.160	8.940	9.000	8.965	9,288,293
2023-06-15	9.090	9.290	8.980	9.110	9.075	9,829,882
2023-06-14	9.330	9.330	9.100	9.150	9.115	9,506,316
2023-06-13	9.290	9.370	9.160	9.300	9.264	10,462,924
2023-06-12	9.200	9.500	9.060	9.470	9.434	16,537,981
2023-06-09	9.290	9.390	9.070	9.200	9.165	17,664,601
2023-06-08	9.580	9.840	9.260	9.360	9.324	25,062,929
2023-06-07	9.350	10.470	9.110	9.980	9.942	36,585,464
2023-06-06	8.980	9.770	8.820	9.770	9.732	36,039,750
2023-06-05	9.310	9.310	8.710	8.880	8.846	24,559,195
2023-06-02	8.010	8.760	7.980	8.760	8.726	8,236,000
2023-06-01	8.250	8.250	7.910	7.960	7.929	5,060,900
2023-05-31	8.330	8.390	8.230	8.270	8.238	2,537,802
2023-05-30	8.300	8.370	8.180	8.320	8.288	2,919,274
2023-05-29	8.400	8.510	8.300	8.330	8.298	3,746,399
2023-05-26	8.590	8.610	8.360	8.420	8.388	4,763,400
2023-05-25	8.540	8.590	8.380	8.580	8.547	5,840,906
2023-05-24	8.430	8.630	8.360	8.530	8.497	6,587,244
2023-05-23	8.350	8.600	8.310	8.500	8.467	5,666,079
2023-05-22	8.280	8.380	8.190	8.380	8.348	3,254,547
2023-05-19	8.400	8.420	8.180	8.290	8.258	2,648,953
2023-05-18	8.450	8.500	8.330	8.430	8.398	3,098,969
2023-05-17	8.230	8.460	8.150	8.460	8.427	4,772,427
2023-05-16	8.400	8.420	8.200	8.240	8.208	4,197,500
2023-05-15	8.460	8.580	8.300	8.440	8.408	5,654,427
2023-05-12	8.520	8.630	8.400	8.490	8.457	6,978,879
2023-05-11	8.280	8.570	8.160	8.460	8.427	6,197,994
2023-05-10	8.250	8.350	8.130	8.290	8.258	3,346,200
2023-05-09	8.310	8.350	8.170	8.200	8.168	3,846,688

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	0.0340 CNY
2022-06-24	0.0700 CNY
2021-05-25	0.1100 CNY
2020-07-08	0.3220 CNY
2019-05-17	0.4480 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.